Balkrishna Industries Limited BALKRISIND
NSE · India · Consumer Durables
INR 2,083.50-33.50 (-1.58%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,117.00 | -0.43% | INR 2,121.60 | INR 2,155.00 | INR 2,105.70 | 119.71K |
| 2026-09-29 | INR 2,126.20 | -1.28% | INR 2,151.30 | INR 2,162.80 | INR 2,115.80 | 142.51K |
| 2026-09-28 | INR 2,153.80 | -1.44% | INR 2,177.00 | INR 2,178.60 | INR 2,148.00 | 74.32K |
| 2026-09-25 | INR 2,185.30 | +0.81% | INR 2,166.50 | INR 2,192.20 | INR 2,150.00 | 114.99K |
| 2026-09-24 | INR 2,167.80 | -1.45% | INR 2,185.00 | INR 2,201.70 | INR 2,161.10 | 49.85K |
| 2026-09-23 | INR 2,199.60 | -0.78% | INR 2,205.00 | INR 2,225.90 | INR 2,190.00 | 93.04K |
| 2026-09-22 | INR 2,216.90 | 0.00% | INR 2,224.00 | INR 2,231.00 | INR 2,202.30 | 103.06K |
| 2026-09-21 | INR 2,216.80 | -2.14% | INR 2,259.00 | INR 2,259.00 | INR 2,200.50 | 180.23K |
| 2026-09-18 | INR 2,265.30 | +4.35% | INR 2,170.70 | INR 2,296.00 | INR 2,166.00 | 616.77K |
| 2026-09-17 | INR 2,170.80 | +2.16% | INR 2,124.90 | INR 2,180.00 | INR 2,120.00 | 216.83K |
| 2026-09-16 | INR 2,124.90 | -0.19% | INR 2,124.50 | INR 2,140.00 | INR 2,100.10 | 151.99K |
| 2026-09-15 | INR 2,129.00 | -1.64% | INR 2,164.60 | INR 2,176.30 | INR 2,117.10 | 166.04K |
| 2026-09-14 | INR 2,164.60 | 0.00% | INR 2,164.60 | INR 2,164.60 | INR 2,164.60 | 0 |
| 2026-09-11 | INR 2,164.60 | -1.30% | INR 2,180.20 | INR 2,190.10 | INR 2,156.40 | 177.91K |
| 2026-09-10 | INR 2,193.00 | -0.71% | INR 2,210.00 | INR 2,234.80 | INR 2,188.00 | 353.46K |
| 2026-09-09 | INR 2,208.60 | -2.19% | INR 2,220.00 | INR 2,248.50 | INR 2,191.30 | 491.65K |
| 2026-09-08 | INR 2,258.00 | -1.27% | INR 2,279.40 | INR 2,305.50 | INR 2,237.20 | 360.64K |
| 2026-09-07 | INR 2,287.10 | +0.11% | INR 2,273.00 | INR 2,295.00 | INR 2,242.60 | 364.05K |
| 2026-09-04 | INR 2,284.60 | -1.83% | INR 2,330.00 | INR 2,346.30 | INR 2,264.00 | 324.49K |
| 2026-09-03 | INR 2,327.30 | -0.08% | INR 2,333.60 | INR 2,385.00 | INR 2,305.20 | 435.29K |
| 2026-09-02 | INR 2,329.10 | -0.12% | INR 2,310.20 | INR 2,338.50 | INR 2,273.00 | 343.30K |
| 2026-09-01 | INR 2,331.80 | +2.31% | INR 2,300.90 | INR 2,352.00 | INR 2,295.00 | 511.14K |
| 2026-08-31 | INR 2,279.20 | -2.60% | INR 2,320.00 | INR 2,371.00 | INR 2,241.10 | 9.68M |
| 2026-08-28 | INR 2,340.10 | -0.51% | INR 2,358.00 | INR 2,360.90 | INR 2,326.50 | 755.06K |
| 2026-08-27 | INR 2,352.10 | +1.01% | INR 2,340.20 | INR 2,393.00 | INR 2,330.10 | 490.66K |
| 2026-08-26 | INR 2,328.60 | -1.59% | INR 2,378.70 | INR 2,394.20 | INR 2,315.20 | 200.42K |
| 2026-08-25 | INR 2,366.30 | +0.33% | INR 2,379.40 | INR 2,379.40 | INR 2,311.00 | 237.70K |
| 2026-08-24 | INR 2,358.40 | +0.32% | INR 2,352.50 | INR 2,394.60 | INR 2,331.10 | 124.13K |
| 2026-08-21 | INR 2,350.80 | -1.14% | INR 2,379.00 | INR 2,379.10 | INR 2,342.00 | 82.87K |
| 2026-08-20 | INR 2,378.00 | +0.49% | INR 2,366.50 | INR 2,393.40 | INR 2,345.90 | 105.04K |
| 2026-08-19 | INR 2,366.40 | -0.43% | INR 2,380.00 | INR 2,389.50 | INR 2,347.20 | 96.95K |
| 2026-08-18 | INR 2,376.70 | -1.27% | INR 2,400.00 | INR 2,413.00 | INR 2,372.00 | 54.93K |
| 2026-08-17 | INR 2,407.20 | +1.84% | INR 2,389.90 | INR 2,421.20 | INR 2,365.50 | 192.74K |
| 2026-08-14 | INR 2,363.60 | -1.93% | INR 2,410.00 | INR 2,423.20 | INR 2,350.10 | 359.89K |
| 2026-08-13 | INR 2,410.00 | -3.48% | INR 2,489.00 | INR 2,529.20 | INR 2,400.00 | 285.78K |
| 2026-08-12 | INR 2,496.90 | -0.08% | INR 2,498.00 | INR 2,525.00 | INR 2,475.00 | 156.97K |
| 2026-08-11 | INR 2,498.90 | -1.02% | INR 2,535.80 | INR 2,554.50 | INR 2,475.00 | 82.83K |
| 2026-08-10 | INR 2,524.60 | +2.36% | INR 2,482.00 | INR 2,547.00 | INR 2,475.10 | 441.37K |
| 2026-08-07 | INR 2,466.30 | +0.02% | INR 2,430.00 | INR 2,498.80 | INR 2,430.00 | 116.75K |
| 2026-08-06 | INR 2,465.70 | -1.44% | INR 2,488.00 | INR 2,521.70 | INR 2,397.30 | 126.58K |
| 2026-08-05 | INR 2,501.60 | +0.39% | INR 2,469.80 | INR 2,558.00 | INR 2,420.00 | 169.03K |
| 2026-08-04 | INR 2,491.90 | -0.01% | INR 2,479.70 | INR 2,530.00 | INR 2,412.40 | 275.22K |
| 2026-08-03 | INR 2,492.20 | +0.76% | INR 2,478.50 | INR 2,521.90 | INR 2,442.10 | 541.46K |
| 2026-07-31 | INR 2,473.50 | +7.22% | INR 2,329.50 | INR 2,511.20 | INR 2,321.00 | 3.40M |
| 2026-07-30 | INR 2,306.90 | +10.82% | INR 2,220.90 | INR 2,336.00 | INR 2,208.00 | 4.22M |
| 2026-07-29 | INR 2,081.70 | +3.40% | INR 2,023.00 | INR 2,090.10 | INR 2,023.00 | 143.04K |
| 2026-07-28 | INR 2,013.20 | -0.59% | INR 2,036.00 | INR 2,055.00 | INR 2,007.00 | 152.77K |
| 2026-07-27 | INR 2,025.20 | +0.58% | INR 2,047.80 | INR 2,052.00 | INR 2,005.00 | 177.61K |
| 2026-07-24 | INR 2,013.50 | +0.10% | INR 2,002.00 | INR 2,030.00 | INR 1,982.10 | 64.24K |
| 2026-07-23 | INR 2,011.40 | -0.16% | INR 2,022.00 | INR 2,030.20 | INR 1,996.00 | 130.69K |
| 2026-07-22 | INR 2,014.70 | -1.12% | INR 2,040.00 | INR 2,054.10 | INR 1,992.00 | 260.39K |
| 2026-07-21 | INR 2,037.60 | -0.86% | INR 2,059.00 | INR 2,080.00 | INR 2,020.00 | 189.40K |
| 2026-07-20 | INR 2,055.20 | -0.49% | INR 2,079.00 | INR 2,081.10 | INR 2,047.10 | 187.14K |
| 2026-07-17 | INR 2,065.30 | -3.72% | INR 2,154.90 | INR 2,154.90 | INR 2,058.00 | 314.55K |
| 2026-07-16 | INR 2,145.00 | +0.66% | INR 2,144.90 | INR 2,166.00 | INR 2,125.20 | 175.21K |
| 2026-07-15 | INR 2,130.90 | -1.58% | INR 2,169.00 | INR 2,189.80 | INR 2,122.20 | 99.36K |
| 2026-07-14 | INR 2,165.00 | -2.31% | INR 2,224.00 | INR 2,234.70 | INR 2,142.80 | 136.47K |
| 2026-07-13 | INR 2,216.10 | -1.63% | INR 2,221.10 | INR 2,256.90 | INR 2,191.00 | 159.72K |
| 2026-07-10 | INR 2,252.90 | +2.32% | INR 2,220.00 | INR 2,275.00 | INR 2,220.00 | 205.85K |
| 2026-07-09 | INR 2,201.80 | +1.59% | INR 2,184.90 | INR 2,218.30 | INR 2,152.30 | 247.00K |
| 2026-07-08 | INR 2,167.30 | -3.89% | INR 2,235.00 | INR 2,275.00 | INR 2,157.10 | 376.48K |
| 2026-07-07 | INR 2,255.00 | +2.00% | INR 2,204.00 | INR 2,276.00 | INR 2,204.00 | 126.42K |
| 2026-07-06 | INR 2,210.70 | -0.44% | INR 2,220.00 | INR 2,240.90 | INR 2,198.60 | 52.81K |
| 2026-07-03 | INR 2,220.40 | -0.44% | INR 2,230.50 | INR 2,270.00 | INR 2,210.50 | 65.69K |
| 2026-07-02 | INR 2,230.20 | +2.81% | INR 2,177.90 | INR 2,238.00 | INR 2,174.20 | 102.90K |
| 2026-07-01 | INR 2,169.30 | -0.51% | INR 2,180.90 | INR 2,194.00 | INR 2,153.00 | 60.58K |
| 2026-06-30 | INR 2,180.40 | +0.59% | INR 2,200.00 | INR 2,208.00 | INR 2,142.60 | 102.01K |
| 2026-06-29 | INR 2,167.60 | -2.95% | INR 2,221.00 | INR 2,230.70 | INR 2,160.00 | 73.76K |
| 2026-06-26 | INR 2,233.60 | 0.00% | INR 2,233.60 | INR 2,233.60 | INR 2,233.60 | 0 |
| 2026-06-25 | INR 2,233.60 | +0.45% | INR 2,247.20 | INR 2,287.00 | INR 2,220.00 | 102.98K |
| 2026-06-24 | INR 2,223.70 | -0.03% | INR 2,232.00 | INR 2,245.00 | INR 2,206.00 | 61.69K |
| 2026-06-23 | INR 2,224.30 | -1.10% | INR 2,249.00 | INR 2,260.00 | INR 2,200.00 | 111.09K |
| 2026-06-22 | INR 2,249.00 | +0.24% | INR 2,254.00 | INR 2,265.00 | INR 2,236.30 | 77.69K |
| 2026-06-19 | INR 2,243.70 | +0.43% | INR 2,229.50 | INR 2,258.80 | INR 2,203.00 | 130.53K |
| 2026-06-18 | INR 2,234.20 | -0.97% | INR 2,264.00 | INR 2,268.70 | INR 2,218.10 | 57.66K |
| 2026-06-17 | INR 2,256.00 | +1.14% | INR 2,246.00 | INR 2,267.10 | INR 2,220.00 | 131.01K |
| 2026-06-16 | INR 2,230.60 | +1.74% | INR 2,195.50 | INR 2,239.00 | INR 2,177.30 | 205.36K |
| 2026-06-15 | INR 2,192.50 | +8.91% | INR 2,060.70 | INR 2,209.50 | INR 2,050.30 | 1.03M |
| 2026-06-12 | INR 2,013.10 | +1.98% | INR 2,010.00 | INR 2,027.00 | INR 1,990.00 | 158.59K |
| 2026-06-11 | INR 1,974.00 | -5.24% | INR 2,079.20 | INR 2,080.40 | INR 1,970.00 | 234.00K |
| 2026-06-10 | INR 2,083.20 | -2.10% | INR 2,130.00 | INR 2,149.90 | INR 2,075.50 | 134.82K |
| 2026-06-09 | INR 2,127.80 | +1.59% | INR 2,096.10 | INR 2,155.50 | INR 2,096.10 | 64.42K |
| 2026-06-08 | INR 2,094.60 | -2.21% | INR 2,134.00 | INR 2,180.00 | INR 2,053.50 | 98.81K |
| 2026-06-05 | INR 2,142.00 | -2.28% | INR 2,204.00 | INR 2,236.00 | INR 2,135.00 | 196.50K |
| 2026-06-04 | INR 2,191.90 | -0.39% | INR 2,200.40 | INR 2,205.00 | INR 2,176.50 | 141.68K |
| 2026-06-03 | INR 2,200.40 | +2.33% | INR 2,145.00 | INR 2,216.00 | INR 2,145.00 | 111.77K |
| 2026-06-02 | INR 2,150.30 | -0.80% | INR 2,160.00 | INR 2,167.70 | INR 2,131.00 | 1.20M |
| 2026-06-01 | INR 2,167.70 | -1.71% | INR 2,230.00 | INR 2,240.10 | INR 2,155.10 | 79.76K |
| 2026-05-29 | INR 2,205.50 | +0.49% | INR 2,201.00 | INR 2,351.50 | INR 2,166.00 | 638.69K |
| 2026-05-28 | INR 2,194.70 | 0.00% | INR 2,194.70 | INR 2,194.70 | INR 2,194.70 | 0 |